| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $32.61 | $33.41 | $32.52 | $33.36 | 14,374,600 |
November 27 2009 | $32.47 | $33.02 | $32.26 | $32.57 | 6,005,400 |
November 25 2009 | $33.32 | $33.43 | $33.06 | $33.28 | 7,082,000 |
November 24 2009 | $33.16 | $33.22 | $32.71 | $33.05 | 7,228,500 |
November 23 2009 | $33.35 | $33.66 | $32.93 | $33.20 | 11,750,900 |
November 20 2009 | $32.57 | $32.77 | $32.30 | $32.65 | 10,664,000 |
November 19 2009 | $32.94 | $33.10 | $32.36 | $32.81 | 12,309,400 |
November 18 2009 | $32.94 | $33.20 | $32.66 | $33.16 | 8,562,000 |
November 17 2009 | $32.93 | $33.03 | $32.42 | $32.99 | 10,112,800 |
November 16 2009 | $32.43 | $33.48 | $32.14 | $33.05 | 20,279,300 |
November 13 2009 | $31.60 | $32.23 | $31.35 | $32.18 | 15,482,300 |
November 12 2009 | $31.94 | $32.14 | $31.39 | $31.51 | 9,884,200 |
November 11 2009 | $31.86 | $32.38 | $31.70 | $31.94 | 13,390,400 |
November 10 2009 | $31.06 | $31.79 | $30.92 | $31.65 | 13,619,100 |
November 09 2009 | $30.05 | $31.23 | $29.91 | $31.15 | 16,653,700 |
November 06 2009 | $29.73 | $30.29 | $29.44 | $29.68 | 12,060,100 |
November 05 2009 | $28.91 | $30.17 | $28.73 | $30.10 | 14,870,400 |
November 04 2009 | $28.99 | $29.29 | $28.55 | $28.68 | 12,036,500 |
November 03 2009 | $28.11 | $28.83 | $27.76 | $28.75 | 11,244,600 |
November 02 2009 | $27.88 | $28.62 | $27.62 | $28.46 | 12,571,600 |
